ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RGLS Regulus Therapeutics Inc

2.22
-0.12 (-5.13%)
Apr 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Regulus Therapeutics Inc RGLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -5.13% 2.22 19:49:54
Open Price Low Price High Price Close Price Prev Close
2.35 2.18 2.375 2.22 2.34
more quote information »

RGLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.632.882.182.65356,912-0.41-15.59%
1 Month2.593.002.182.75575,374-0.37-14.29%
3 Months1.253.781.16092.383,315,1010.9777.60%
6 Months1.273.781.082.371,551,1120.9574.80%
1 Year1.213.781.082.35786,3971.0183.47%
3 Years1.21923.780.15761.101,131,4291.0082.09%
5 Years1.113.780.15761.171,187,0841.11100.00%

RGLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 2.22 -0.12 -5.13% 2.35 2.375 2.18 202,895
Apr 17 2024 2.34 -0.22 -8.59% 2.44 2.60 2.33 295,342
Apr 16 2024 2.56 -0.22 -7.91% 2.70 2.78 2.53 455,033
Apr 15 2024 2.78 -0.02 -0.71% 2.82 2.83 2.66 315,039
Apr 12 2024 2.80 0.02 0.72% 2.86 2.88 2.70 343,835
Apr 11 2024 2.78 0.16 6.11% 2.63 2.86 2.62 375,313
Apr 10 2024 2.62 -0.08 -2.96% 2.68 2.68 2.56 192,166
Apr 09 2024 2.70 0.03 1.12% 2.65 2.77 2.614 220,878
Apr 08 2024 2.67 0.13 5.12% 2.59 2.76 2.5101 348,264
Apr 05 2024 2.54 0.02 0.79% 2.52 2.6673 2.45 355,933
Apr 04 2024 2.52 -0.09 -3.45% 2.68 2.73 2.51 266,130
Apr 03 2024 2.61 -0.11 -4.04% 2.79 2.79 2.60 249,337
Apr 02 2024 2.72 -0.08 -2.86% 2.78 2.81 2.52 826,611
Apr 01 2024 2.80 -0.08 -2.78% 2.90 2.91 2.59 912,878
Mar 28 2024 2.88 0.00 0.00% 2.81 2.93 2.80 808,981
Mar 27 2024 2.88 0.03 1.23% 2.88 2.9999 2.73 886,063
Mar 26 2024 2.845 0.03 0.89% 2.84 3.00 2.67 832,880
Mar 25 2024 2.82 0.14 5.03% 2.70 2.99 2.67 1,084,187
Mar 22 2024 2.685 -0.10 -3.42% 2.80 2.84 2.56 697,577
Mar 21 2024 2.78 0.28 11.20% 2.59 2.82 2.50 1,465,654
Mar 20 2024 2.50 0.12 4.82% 2.29 2.52 2.20 724,863
Mar 19 2024 2.385 0.02 1.06% 2.37 2.45 2.13 686,251
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock